Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.780 6.840 6.840 6.840 1,217,000 +0.02(+0.29%)
Dec 30, 2015 6.930 7.000 6.750 6.820 926,645 -0.14(-2.01%)
Dec 29, 2015 6.890 7.075 6.760 6.960 709,538 +0.12(+1.75%)
Dec 28, 2015 7.010 7.010 6.720 6.840 790,442 -0.22(-3.12%)
Dec 24, 2015 6.970 7.060 7.060 7.060 290,600 +0.09(+1.29%)
Dec 23, 2015 6.790 7.090 6.790 6.970 376,257 +0.21(+3.11%)
Dec 22, 2015 6.830 6.840 6.610 6.760 903,007 -0.03(-0.44%)
Dec 21, 2015 6.660 6.890 6.500 6.790 746,659 +0.22(+3.35%)
Dec 18, 2015 6.720 6.810 6.535 6.570 1,367,253 -0.16(-2.38%)
Dec 17, 2015 6.900 6.900 6.650 6.730 535,265 -0.14(-2.04%)
Dec 16, 2015 6.800 6.990 6.690 6.870 424,694 +0.15(+2.23%)
Dec 15, 2015 6.700 6.880 6.550 6.720 1,018,057 -0.04(-0.59%)
Dec 14, 2015 7.040 7.150 6.580 6.760 968,735 -0.33(-4.65%)
Dec 11, 2015 6.990 7.130 6.860 7.090 569,642 +0.03(+0.42%)
Dec 10, 2015 6.950 7.100 6.930 7.060 671,327 +0.12(+1.73%)
Dec 09, 2015 6.840 7.075 6.790 6.940 684,273 +0.12(+1.76%)
Dec 08, 2015 6.850 6.960 6.750 6.820 599,950 -0.13(-1.87%)
Dec 07, 2015 7.060 7.140 6.850 6.950 540,458 -0.08(-1.14%)
Dec 04, 2015 7.000 7.180 6.950 7.030 575,200 +0.02(+0.29%)
Dec 03, 2015 7.040 7.140 6.860 7.010 913,268 -0.03(-0.43%)
Dec 02, 2015 7.050 7.158 6.925 7.040 842,766 -0.05(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.